Options Chain for ALTRIA GROUP INC COM (MO) - $63.96 as of 3/26/2026 7:20:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 35.70 | 39.05 | 37.38 | 37.09 | 0.00 | 0.00% | 1.36 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 30.00 | 33.20 | 35.70 | 34.45 | 34.15 | 0.00 | 0.00% | 1.15 | 0 | 32 | 1.30 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 32.50 | 30.55 | 33.30 | 31.93 | 32.00 | 0.00 | 0.00% | 0.98 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 35.00 | 28.30 | 31.15 | 29.73 | 29.36 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 37.50 | 25.85 | 29.10 | 27.48 | % | 0.73 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 40.00 | 24.50 | 26.65 | 25.58 | 25.60 | +1.30 | +5.35% | 0.64 | 1 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 42.50 | 20.60 | 24.60 | 22.60 | % | 0.53 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 18.45 | 22.20 | 20.33 | 20.11 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 47.50 | 16.65 | 18.45 | 17.55 | 17.36 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.66 | 0.98 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 50.00 | 14.40 | 15.80 | 15.10 | 14.83 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.55 | 0.95 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 52.50 | 11.80 | 13.45 | 12.63 | 12.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.50 | 0.91 | 0.02 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 55.00 | 9.80 | 11.05 | 10.43 | 9.75 | -0.16 | -1.62% | 0.19 | 5 | 865 | 0.34 | 0.87 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 57.50 | 7.90 | 8.85 | 8.38 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 2,121 | 0.33 | 0.81 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 3:59:55 PM EST |
| 60.00 | 6.10 | 6.70 | 6.40 | 6.25 | +0.48 | +8.32% | 0.11 | 5 | 3,654 | 0.31 | 0.72 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 62.50 | 4.40 | 4.85 | 4.63 | 4.66 | +0.73 | +18.58% | 0.07 | 5 | 7,138 | 0.29 | 0.62 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 65.00 | 2.95 | 3.10 | 3.03 | 3.00 | +0.47 | +18.58% | 0.05 | 354 | 8,092 | 0.26 | 0.50 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 67.50 | 1.83 | 1.94 | 1.89 | 1.79 | +0.26 | +17.00% | 0.03 | 389 | 3,134 | 0.25 | 0.38 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 70.00 | 1.06 | 1.14 | 1.10 | 1.06 | +0.19 | +21.84% | 0.02 | 175 | 5,189 | 0.24 | 0.26 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 72.50 | 0.57 | 0.67 | 0.62 | 0.56 | +0.07 | +14.29% | 0.01 | 178 | 1,126 | 0.24 | 0.17 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 75.00 | 0.33 | 0.39 | 0.36 | 0.35 | +0.10 | +40.00% | 0.00 | 12 | 1,199 | 0.24 | 0.10 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 77.50 | 0.08 | 0.24 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.23 | 0.06 | 0.02 | 0.00 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 80.00 | 0.05 | 0.14 | 0.10 | % | 0.00 | 0 | 275 | 0.23 | 0.03 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 0.01 | 0.31 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 188 | 0.29 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.89 | 0.45 | % | 0.02 | 0 | 37 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 580 | 0.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 70 | 0.76 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 37.50 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 42.50 | 0.02 | 0.10 | 0.06 | % | 0.00 | 0 | 274 | 0.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 45.00 | 0.06 | 0.65 | 0.36 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 619 | 0.47 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 47.50 | 0.11 | 0.31 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,707 | 0.38 | -0.02 | 0.01 | 0.00 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 50.00 | 0.26 | 0.40 | 0.33 | 0.28 | -0.06 | -17.65% | 0.01 | 5 | 3,290 | 0.37 | -0.05 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 52.50 | 0.19 | 0.53 | 0.36 | 0.43 | -0.09 | -17.31% | 0.01 | 11 | 1,964 | 0.32 | -0.09 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 55.00 | 0.60 | 0.73 | 0.67 | 0.73 | +0.07 | +10.61% | 0.01 | 494 | 2,492 | 0.32 | -0.13 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 57.50 | 1.00 | 1.07 | 1.04 | 1.07 | +0.03 | +2.89% | 0.02 | 262 | 3,321 | 0.30 | -0.19 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 60.00 | 1.51 | 1.62 | 1.57 | 1.60 | +0.05 | +3.23% | 0.03 | 283 | 6,494 | 0.29 | -0.28 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 62.50 | 2.26 | 2.41 | 2.34 | 2.14 | -0.36 | -14.40% | 0.04 | 69 | 1,533 | 0.27 | -0.38 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 65.00 | 3.35 | 3.55 | 3.45 | 3.25 | -0.50 | -13.34% | 0.05 | 152 | 3,393 | 0.27 | -0.50 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 67.50 | 4.55 | 5.00 | 4.78 | 4.75 | -0.60 | -11.22% | 0.07 | 37 | 1,001 | 0.25 | -0.62 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:55 PM EST |
| 70.00 | 6.20 | 7.15 | 6.68 | 7.32 | 0.00 | 0.00% | 0.10 | 0 | 471 | 0.26 | -0.74 | 0.04 | -0.01 | 3/24/2026 | 3/26/2026 3:59:55 PM EST |
| 72.50 | 8.65 | 9.45 | 9.05 | 8.91 | % | 0.12 | 2 | 21 | 0.31 | -0.83 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 3:59:55 PM EST | |
| 75.00 | 10.40 | 11.80 | 11.10 | % | 0.15 | 0 | 24 | 0.28 | -0.90 | 0.02 | -0.01 | 3/26/2026 3:59:55 PM EST | |||
| 77.50 | 12.75 | 14.20 | 13.48 | % | 0.17 | 0 | 1 | 0.43 | -0.94 | 0.02 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 80.00 | 14.95 | 16.65 | 15.80 | % | 0.20 | 0 | 17 | 0.47 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 85.00 | 19.90 | 21.80 | 20.85 | % | 0.25 | 0 | 22 | 0.57 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 90.00 | 23.55 | 26.95 | 25.25 | % | 0.28 | 0 | 4 | 0.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST | |||
| 95.00 | 28.70 | 31.70 | 30.20 | % | 0.32 | 0 | 9 | 0.70 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:55 PM EST |